abrdn Healthcare Opportunities Fund (THQ)

18.54
-0.12 (-0.64%)
NYSE · Last Trade: May 1st, 1:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Healthcare Opportunities Fund (THQ)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202618.6018.8618.4718.66171,48018.66
4/29/202618.2518.5018.2018.50164,54718.50
4/28/202618.3118.3918.1018.2686,17118.26
4/27/202617.6118.4017.5918.29278,25218.29
4/24/202617.9017.9617.6117.66127,56617.66
4/23/202618.0218.0917.8217.87127,62817.87
4/22/202618.1518.4317.9018.05130,68018.05
4/21/202618.4918.4918.2518.25147,43118.07
4/20/202618.3818.4518.3018.33133,60718.15
4/17/202618.1018.5018.1018.28121,20018.10
4/16/202618.1618.2617.9418.00104,97617.82
4/15/202618.0818.3017.9618.1592,52917.97
4/14/202618.0218.4117.8117.81235,17017.63
4/13/202617.7318.0017.6717.96127,40317.78
4/10/202617.9618.0017.6517.8071,76717.62
4/09/202617.5917.9017.5217.7799,28817.60
4/08/202617.3517.7417.2617.59104,00417.42
4/07/202617.3517.4517.1017.1687,22316.99
4/06/202617.1717.3116.9517.20113,60917.03
4/02/202617.2017.4217.0517.17112,01417.00
4/01/202617.0017.4417.0017.34127,74717.17
3/31/202616.4017.1816.4016.80199,01516.63
3/30/202616.7617.1116.2816.35305,17016.19
3/27/202617.0617.1516.6516.65133,94516.49
3/26/202617.1617.3916.9017.18280,90517.01
3/25/202617.1817.3217.0517.14161,21316.97
3/24/202616.9517.2816.8517.12109,12316.95
3/23/202617.2517.4217.2017.27206,66316.92
3/20/202617.5217.6517.2017.20142,22316.85
3/19/202617.5017.6817.3417.4495,82317.09
3/18/202617.9717.9717.5717.58152,33417.23
3/17/202617.9918.1117.9617.96147,79617.60
3/16/202617.8517.9717.8217.91124,47817.55
3/13/202617.9518.1017.7717.79134,13917.43
3/12/202618.1718.2617.9117.98114,98517.62
3/11/202618.2918.3418.1518.2577,37317.88
3/10/202618.3218.5318.3018.3577,35117.98
3/09/202618.2418.2717.9418.25126,13117.88
3/06/202618.5418.5718.2618.34110,05217.97
3/05/202618.8818.8818.4818.57164,86318.20
3/04/202618.9519.1418.9218.9992,11718.61
3/03/202619.1019.1218.7818.98161,32218.60
3/02/202619.2219.2719.0819.17183,83518.78
2/27/202619.1319.2919.0419.29156,82018.90
2/26/202619.0719.1418.8719.11115,98118.72
2/25/202619.0019.1718.9318.98104,72918.60
2/24/202619.0819.1519.0119.0485,89218.66
2/23/202618.9219.0718.8919.03132,13718.65
2/20/202619.1119.2218.9318.95116,23118.57
2/19/202619.1719.4119.1319.32109,89918.75
2/18/202619.1719.3519.1319.32134,09618.75
2/17/202618.9419.2118.8919.15162,60118.59
2/13/202619.0619.2319.0419.0677,57018.50
2/12/202619.0919.2019.0019.0997,23618.53
2/11/202619.0819.1518.9619.0984,35518.53
2/10/202619.1119.1118.8818.91136,70818.36
2/09/202619.1519.1618.7919.02173,50518.46
2/06/202618.9819.1218.8719.12212,99818.56
2/05/202619.0819.2518.8218.84152,98018.29
2/04/202619.1519.2819.0119.21157,60818.65
2/03/202619.2219.3918.9519.01148,02418.45
2/02/202619.1819.3519.1419.29143,60718.72